CTOS Digital Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	0.90	0.91	0.89	0.89	0.89	-1.11%	891,000
Nov 14, 2025	0.89	0.91	0.89	0.90	0.90	0.56%	2,949,300
Nov 13, 2025	0.89	0.90	0.89	0.90	0.90	1.13%	1,645,200
Nov 12, 2025	0.91	0.91	0.89	0.89	0.89	-2.21%	1,439,700
Nov 11, 2025	0.90	0.91	0.90	0.91	0.91	0.56%	1,172,700
Nov 10, 2025	0.89	0.91	0.89	0.90	0.90	1.69%	1,523,700
Nov 7, 2025	0.90	0.91	0.89	0.89	0.89	-2.21%	1,757,300
Nov 6, 2025	0.91	0.92	0.90	0.91	0.91	-	1,783,500
Nov 5, 2025	0.91	0.92	0.90	0.91	0.91	-0.55%	3,965,800
Nov 4, 2025	0.91	0.93	0.91	0.91	0.91	-	1,004,700
Nov 3, 2025	0.95	0.95	0.91	0.91	0.91	-2.67%	3,903,100
Oct 31, 2025	0.91	0.95	0.91	0.94	0.94	3.31%	2,326,700
Oct 30, 2025	0.91	0.92	0.90	0.91	0.91	-0.55%	4,079,100
Oct 29, 2025	0.91	0.91	0.90	0.91	0.91	0.55%	2,105,800
Oct 28, 2025	0.92	0.92	0.90	0.91	0.91	-1.63%	2,109,000
Oct 27, 2025	0.93	0.94	0.92	0.92	0.92	-0.54%	1,638,200
Oct 24, 2025	0.93	0.94	0.92	0.93	0.93	-0.54%	2,737,000
Oct 23, 2025	0.93	0.94	0.92	0.93	0.93	-	1,368,300
Oct 22, 2025	0.92	0.93	0.91	0.93	0.93	1.09%	1,750,100
Oct 21, 2025	0.95	0.95	0.92	0.92	0.92	-2.13%	3,585,400
Oct 17, 2025	0.96	0.96	0.93	0.94	0.94	-1.57%	5,222,600
Oct 16, 2025	0.95	0.96	0.94	0.96	0.96	1.60%	1,270,200
Oct 15, 2025	0.95	0.96	0.94	0.94	0.94	-0.53%	5,023,600
Oct 14, 2025	0.95	0.96	0.94	0.95	0.95	-	3,443,800
Oct 13, 2025	0.95	0.95	0.95	0.95	0.95	-1.56%	878,800
Oct 10, 2025	0.95	0.96	0.95	0.96	0.96	1.05%	3,336,300
Oct 9, 2025	0.95	0.96	0.95	0.95	0.95	1.06%	2,005,300
Oct 8, 2025	0.96	0.96	0.94	0.94	0.94	-2.59%	1,929,400
Oct 7, 2025	0.94	0.97	0.94	0.97	0.97	3.21%	4,277,300
Oct 6, 2025	0.96	0.97	0.94	0.94	0.94	-2.60%	2,869,000
Oct 3, 2025	0.95	0.96	0.94	0.96	0.96	1.59%	4,798,000
Oct 2, 2025	0.95	0.98	0.95	0.95	0.95	-0.53%	5,101,800
Oct 1, 2025	0.94	0.96	0.94	0.95	0.95	1.60%	3,484,100
Sep 30, 2025	0.93	0.95	0.93	0.94	0.94	1.08%	2,323,800
Sep 29, 2025	0.96	0.97	0.92	0.93	0.93	-3.65%	4,167,100
Sep 26, 2025	0.95	0.96	0.94	0.96	0.96	-0.52%	10,065,900
Sep 25, 2025	0.99	0.99	0.96	0.97	0.97	-2.03%	7,162,200
Sep 24, 2025	1.00	1.01	0.99	0.99	0.98	-2.48%	10,324,700
Sep 23, 2025	0.98	1.02	0.97	1.01	1.00	4.12%	18,161,600
Sep 22, 2025	0.90	0.99	0.90	0.97	0.96	7.78%	18,836,700
Sep 19, 2025	0.89	0.90	0.89	0.90	0.89	1.12%	2,365,000
Sep 18, 2025	0.90	0.90	0.89	0.89	0.88	-1.11%	4,360,200
Sep 17, 2025	0.87	0.90	0.87	0.90	0.89	3.45%	5,858,600
Sep 12, 2025	0.88	0.89	0.87	0.87	0.86	-1.14%	3,512,200
Sep 11, 2025	0.90	0.90	0.88	0.88	0.87	-1.68%	2,258,700
Sep 10, 2025	0.89	0.90	0.87	0.90	0.89	0.56%	5,372,200
Sep 9, 2025	0.89	0.90	0.88	0.89	0.88	0.56%	5,369,600
Sep 8, 2025	0.88	0.90	0.88	0.89	0.88	-0.56%	2,107,600
Sep 4, 2025	0.90	0.90	0.87	0.89	0.88	-	2,385,200
Sep 3, 2025	0.87	0.89	0.87	0.89	0.88	2.89%	3,630,100